Daoming Optics & Chemical Co., Ltd. Class A 002632
SZSE · China · Producer Manufacturing
CNY 8.94-0.08 (-0.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.94 | -0.89% | CNY 9.12 | CNY 9.20 | CNY 8.93 | 12.29M |
| 2026-09-29 | CNY 9.02 | -1.10% | CNY 9.10 | CNY 9.29 | CNY 9.01 | 13.27M |
| 2026-09-28 | CNY 9.12 | -4.90% | CNY 9.55 | CNY 9.62 | CNY 9.08 | 13.28M |
| 2026-09-24 | CNY 9.59 | -1.44% | CNY 9.73 | CNY 9.83 | CNY 9.58 | 13.00M |
| 2026-09-23 | CNY 9.73 | -0.82% | CNY 9.81 | CNY 9.85 | CNY 9.63 | 18.87M |
| 2026-09-22 | CNY 9.81 | -2.19% | CNY 9.96 | CNY 10.03 | CNY 9.71 | 27.05M |
| 2026-09-21 | CNY 10.03 | +5.14% | CNY 9.60 | CNY 10.13 | CNY 9.41 | 39.54M |
| 2026-09-18 | CNY 9.54 | +5.18% | CNY 9.11 | CNY 9.75 | CNY 9.10 | 38.63M |
| 2026-09-17 | CNY 9.07 | -1.20% | CNY 8.99 | CNY 9.39 | CNY 8.80 | 27.88M |
| 2026-09-16 | CNY 9.18 | -0.65% | CNY 9.12 | CNY 9.29 | CNY 9.00 | 25.70M |
| 2026-09-15 | CNY 9.24 | -3.35% | CNY 9.58 | CNY 9.74 | CNY 9.19 | 34.84M |
| 2026-09-14 | CNY 9.56 | -0.31% | CNY 9.42 | CNY 9.87 | CNY 9.37 | 33.88M |
| 2026-09-11 | CNY 9.59 | +2.02% | CNY 9.22 | CNY 9.77 | CNY 8.96 | 42.88M |
| 2026-09-10 | CNY 9.40 | +1.95% | CNY 9.11 | CNY 9.55 | CNY 8.85 | 44.91M |
| 2026-09-09 | CNY 9.22 | -0.22% | CNY 9.16 | CNY 9.24 | CNY 8.93 | 29.73M |
| 2026-09-08 | CNY 9.24 | -1.81% | CNY 9.41 | CNY 9.52 | CNY 9.18 | 32.68M |
| 2026-09-07 | CNY 9.41 | -1.26% | CNY 9.46 | CNY 9.70 | CNY 9.16 | 42.85M |
| 2026-09-04 | CNY 9.53 | +3.36% | CNY 9.32 | CNY 9.74 | CNY 9.21 | 58.33M |
| 2026-09-03 | CNY 9.22 | -6.68% | CNY 9.45 | CNY 9.65 | CNY 9.14 | 64.34M |
| 2026-09-02 | CNY 9.88 | +10.02% | CNY 9.40 | CNY 9.88 | CNY 9.30 | 36.61M |
| 2026-09-01 | CNY 8.98 | +5.77% | CNY 8.46 | CNY 9.34 | CNY 8.42 | 35.52M |
| 2026-08-31 | CNY 8.49 | +0.24% | CNY 8.35 | CNY 8.51 | CNY 8.35 | 7.33M |
| 2026-08-28 | CNY 8.47 | -0.70% | CNY 8.53 | CNY 8.59 | CNY 8.46 | 7.07M |
| 2026-08-27 | CNY 8.53 | +0.35% | CNY 8.45 | CNY 8.58 | CNY 8.42 | 8.20M |
| 2026-08-26 | CNY 8.50 | +0.12% | CNY 8.55 | CNY 8.57 | CNY 8.39 | 9.42M |
| 2026-08-25 | CNY 8.49 | +2.41% | CNY 8.29 | CNY 8.53 | CNY 8.20 | 12.39M |
| 2026-08-24 | CNY 8.29 | -1.66% | CNY 8.40 | CNY 8.56 | CNY 8.21 | 11.89M |
| 2026-08-21 | CNY 8.43 | -2.99% | CNY 8.42 | CNY 8.45 | CNY 8.14 | 19.59M |
| 2026-08-20 | CNY 8.69 | +7.15% | CNY 8.27 | CNY 8.70 | CNY 8.12 | 23.97M |
| 2026-08-19 | CNY 8.11 | -4.02% | CNY 8.36 | CNY 8.36 | CNY 8.08 | 13.09M |
| 2026-08-18 | CNY 8.45 | -1.05% | CNY 8.58 | CNY 8.58 | CNY 8.38 | 10.70M |
| 2026-08-17 | CNY 8.54 | +0.12% | CNY 8.40 | CNY 8.54 | CNY 8.36 | 14.28M |
| 2026-08-14 | CNY 8.53 | +3.14% | CNY 8.35 | CNY 8.54 | CNY 8.29 | 21.36M |
| 2026-08-13 | CNY 8.27 | -1.90% | CNY 8.45 | CNY 8.50 | CNY 8.27 | 9.31M |
| 2026-08-12 | CNY 8.43 | +0.84% | CNY 8.35 | CNY 8.43 | CNY 8.32 | 8.28M |
| 2026-08-11 | CNY 8.36 | -0.95% | CNY 8.39 | CNY 8.46 | CNY 8.30 | 9.23M |
| 2026-08-10 | CNY 8.44 | +1.08% | CNY 8.34 | CNY 8.45 | CNY 8.20 | 11.60M |
| 2026-08-07 | CNY 8.35 | +0.36% | CNY 8.28 | CNY 8.38 | CNY 8.14 | 12.46M |
| 2026-08-06 | CNY 8.32 | +0.48% | CNY 8.25 | CNY 8.33 | CNY 8.15 | 14.72M |
| 2026-08-05 | CNY 8.28 | +1.10% | CNY 8.18 | CNY 8.32 | CNY 8.11 | 17.00M |
| 2026-08-04 | CNY 8.19 | +1.61% | CNY 8.16 | CNY 8.24 | CNY 8.02 | 14.20M |
| 2026-08-03 | CNY 8.06 | +1.51% | CNY 7.91 | CNY 8.06 | CNY 7.90 | 16.04M |
| 2026-07-31 | CNY 7.94 | +1.79% | CNY 7.90 | CNY 8.02 | CNY 7.90 | 17.52M |
| 2026-07-30 | CNY 7.80 | -1.76% | CNY 7.89 | CNY 8.04 | CNY 7.78 | 17.93M |
| 2026-07-29 | CNY 7.94 | +2.19% | CNY 7.76 | CNY 7.99 | CNY 7.68 | 18.52M |
| 2026-07-28 | CNY 7.77 | -0.77% | CNY 7.68 | CNY 7.87 | CNY 7.68 | 13.96M |
| 2026-07-27 | CNY 7.83 | +2.89% | CNY 7.50 | CNY 7.85 | CNY 7.46 | 19.40M |
| 2026-07-24 | CNY 7.61 | -3.43% | CNY 7.70 | CNY 7.91 | CNY 7.61 | 20.86M |
| 2026-07-23 | CNY 7.88 | -1.01% | CNY 7.80 | CNY 7.91 | CNY 7.61 | 33.66M |
| 2026-07-22 | CNY 7.96 | -7.23% | CNY 8.10 | CNY 8.35 | CNY 7.90 | 66.77M |
| 2026-07-21 | CNY 8.58 | -9.97% | CNY 8.58 | CNY 8.58 | CNY 8.58 | 11.42M |
| 2026-07-20 | CNY 9.53 | -10.01% | CNY 9.53 | CNY 9.78 | CNY 9.53 | 12.78M |
| 2026-07-17 | CNY 10.59 | +9.97% | CNY 10.19 | CNY 10.59 | CNY 10.10 | 72.57M |
| 2026-07-16 | CNY 9.63 | +10.06% | CNY 9.63 | CNY 9.63 | CNY 9.63 | 15.13M |
| 2026-07-15 | CNY 8.75 | +1.63% | CNY 8.51 | CNY 8.98 | CNY 8.31 | 24.55M |
| 2026-07-14 | CNY 8.61 | +1.06% | CNY 8.79 | CNY 9.03 | CNY 8.30 | 22.28M |
| 2026-07-13 | CNY 8.52 | -4.27% | CNY 8.75 | CNY 9.20 | CNY 8.48 | 27.75M |
| 2026-07-10 | CNY 8.90 | -2.73% | CNY 9.04 | CNY 9.20 | CNY 8.66 | 36.23M |
| 2026-07-09 | CNY 9.15 | +9.98% | CNY 9.15 | CNY 9.15 | CNY 9.15 | 15.99M |
| 2026-07-08 | CNY 8.32 | -2.23% | CNY 8.55 | CNY 8.62 | CNY 8.25 | 9.45M |
| 2026-07-07 | CNY 8.51 | -2.07% | CNY 8.66 | CNY 8.77 | CNY 8.48 | 9.33M |
| 2026-07-06 | CNY 8.69 | -2.69% | CNY 8.90 | CNY 9.04 | CNY 8.68 | 11.63M |
| 2026-07-03 | CNY 8.93 | +2.29% | CNY 8.75 | CNY 9.11 | CNY 8.75 | 13.57M |
| 2026-07-02 | CNY 8.73 | -2.13% | CNY 8.85 | CNY 9.03 | CNY 8.70 | 12.99M |
| 2026-07-01 | CNY 8.92 | -1.00% | CNY 8.99 | CNY 9.09 | CNY 8.82 | 11.85M |
| 2026-06-30 | CNY 9.01 | +1.58% | CNY 8.85 | CNY 9.04 | CNY 8.68 | 11.06M |
| 2026-06-29 | CNY 8.87 | -4.83% | CNY 9.27 | CNY 9.29 | CNY 8.71 | 18.09M |
| 2026-06-26 | CNY 9.32 | -6.61% | CNY 9.89 | CNY 9.90 | CNY 9.31 | 22.96M |
| 2026-06-25 | CNY 9.98 | +1.84% | CNY 9.85 | CNY 10.68 | CNY 9.80 | 32.43M |
| 2026-06-24 | CNY 9.80 | -3.07% | CNY 9.90 | CNY 10.06 | CNY 9.64 | 14.19M |
| 2026-06-23 | CNY 10.11 | +3.48% | CNY 9.85 | CNY 10.18 | CNY 9.71 | 18.92M |
| 2026-06-22 | CNY 9.77 | +0.10% | CNY 9.66 | CNY 9.82 | CNY 9.45 | 15.97M |
| 2026-06-18 | CNY 9.76 | -2.11% | CNY 9.88 | CNY 10.02 | CNY 9.53 | 15.00M |
| 2026-06-17 | CNY 9.97 | -1.09% | CNY 10.00 | CNY 10.21 | CNY 9.92 | 8.49M |
| 2026-06-16 | CNY 10.08 | +1.10% | CNY 9.97 | CNY 10.22 | CNY 9.73 | 11.07M |
| 2026-06-15 | CNY 9.97 | +3.21% | CNY 9.72 | CNY 10.02 | CNY 9.72 | 11.23M |
| 2026-06-12 | CNY 9.66 | -0.31% | CNY 9.80 | CNY 9.99 | CNY 9.60 | 12.85M |
| 2026-06-11 | CNY 9.69 | -3.00% | CNY 9.90 | CNY 9.97 | CNY 9.60 | 11.22M |
| 2026-06-10 | CNY 9.99 | -1.96% | CNY 10.11 | CNY 10.19 | CNY 9.87 | 11.31M |
| 2026-06-09 | CNY 10.19 | +3.14% | CNY 10.03 | CNY 10.55 | CNY 10.03 | 12.81M |
| 2026-06-08 | CNY 9.88 | -5.82% | CNY 10.11 | CNY 10.40 | CNY 9.75 | 16.74M |
| 2026-06-05 | CNY 10.49 | +1.75% | CNY 10.22 | CNY 10.77 | CNY 10.02 | 21.25M |
| 2026-06-04 | CNY 10.31 | +0.19% | CNY 10.34 | CNY 10.55 | CNY 10.21 | 14.19M |
| 2026-06-03 | CNY 10.29 | -0.87% | CNY 10.31 | CNY 10.65 | CNY 10.18 | 14.06M |
| 2026-06-02 | CNY 10.38 | +0.29% | CNY 10.37 | CNY 10.60 | CNY 10.29 | 12.42M |
| 2026-06-01 | CNY 10.35 | +1.77% | CNY 10.28 | CNY 10.84 | CNY 10.27 | 17.24M |
| 2026-05-29 | CNY 10.17 | -7.46% | CNY 11.02 | CNY 11.12 | CNY 10.15 | 28.19M |
| 2026-05-28 | CNY 10.99 | +7.53% | CNY 10.24 | CNY 11.24 | CNY 10.24 | 20.12M |
| 2026-05-27 | CNY 10.22 | -3.49% | CNY 10.59 | CNY 10.72 | CNY 10.13 | 11.25M |
| 2026-05-26 | CNY 10.59 | -2.22% | CNY 10.70 | CNY 10.92 | CNY 10.41 | 12.84M |